DUK.PA | DUKE ENERGY DO-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

DUKE ENERGY DO-A (DUK.PA)

NYSE

$23.20+$0.010 (+0.04%)

Price as of Sep 11, 2026 4:54 PM EDT

N/A
Market Cap
-2.89%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
-3.71%

Low Price$22.98

High Price$24.22
3 Months
-4.63%

Low Price$22.98

High Price$24.46
1 Year
-2.89%

Low Price$22.98

High Price$23.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	23.06	23.25	23.06	23.19	+0.91%	89,668
09/10/2026	23.04	23.06	22.92	22.98	-0.35%	106,153
09/09/2026	23.44	23.49	23.06	23.06	-1.50%	198,891
09/08/2026	23.59	23.70	23.41	23.41	-0.51%	57,661
09/04/2026	23.67	23.81	23.46	23.53	-0.34%	69,059
09/03/2026	23.75	23.78	23.60	23.61	-0.08%	79,851
09/02/2026	23.79	23.86	23.51	23.63	-0.42%	108,157
09/01/2026	23.78	23.99	23.68	23.73	-0.42%	108,501
08/31/2026	23.89	23.96	23.80	23.83	-0.25%	185,830
08/28/2026	24.01	24.09	23.89	23.89	-0.67%	80,277
08/27/2026	24.03	24.07	23.97	24.05	+0.17%	59,320
08/26/2026	24.06	24.13	24.00	24.01	-0.62%	64,200
08/25/2026	24.13	24.20	24.06	24.16	+0.29%	69,595
08/24/2026	24.13	24.13	24.02	24.09	+0.33%	89,289
08/21/2026	24.05	24.13	23.97	24.01	-0.25%	58,172
08/20/2026	24.12	24.12	23.99	24.07	-0.25%	71,779
08/19/2026	24.11	24.15	23.97	24.13	+0.75%	80,616
08/18/2026	24.11	24.19	23.95	23.95	-0.68%	128,731
08/17/2026	24.24	24.28	24.11	24.12	-0.43%	101,212
08/14/2026	24.26	24.30	24.21	24.22	-0.21%	83,158
08/14/2026	$0.36 Dividend
08/13/2026	24.20	24.28	24.18	24.27	+0.49%	62,161
08/12/2026	24.12	24.19	24.06	24.15	+0.29%	56,271
08/11/2026	24.08	24.16	24.07	24.08	0.00%	55,968
08/10/2026	24.16	24.23	24.07	24.08	-0.33%	47,853
08/07/2026	24.20	24.24	24.16	24.16	+0.08%	66,859
08/06/2026	24.19	24.23	24.09	24.14	-0.28%	96,446
08/05/2026	24.27	24.37	24.21	24.21	-0.20%	53,229
08/04/2026	24.25	24.33	24.24	24.26	+0.20%	72,824
08/03/2026	24.20	24.24	24.14	24.21	+0.37%	50,421
07/31/2026	24.12	24.19	24.03	24.12	+0.23%	91,455
07/30/2026	24.09	24.11	24.01	24.07	+0.06%	42,439
07/29/2026	24.10	24.14	23.98	24.05	-0.20%	53,967
07/28/2026	23.99	24.18	23.99	24.10	+0.16%	39,556
07/27/2026	24.06	24.09	23.99	24.06	+0.25%	64,509
07/24/2026	24.09	24.14	24.00	24.00	-0.33%	74,693
07/23/2026	24.17	24.18	24.08	24.08	-0.61%	50,738
07/22/2026	24.23	24.29	24.22	24.23	-0.24%	42,719
07/21/2026	24.29	24.39	24.25	24.29	-0.16%	41,410
07/20/2026	24.35	24.40	24.31	24.33	-0.16%	39,008
07/17/2026	24.21	24.38	24.21	24.37	+0.45%	118,954
07/16/2026	24.24	24.28	24.20	24.26	+0.04%	31,697
07/15/2026	24.19	24.27	24.17	24.25	+0.29%	29,977
07/14/2026	24.21	24.24	24.15	24.18	+0.08%	62,414
07/13/2026	24.15	24.25	24.07	24.16	-0.20%	57,903
07/10/2026	24.25	24.29	24.17	24.21	-0.22%	39,123
07/09/2026	24.24	24.29	24.20	24.27	+0.22%	64,111
07/08/2026	24.32	24.33	24.18	24.21	-0.45%	53,839
07/07/2026	24.41	24.44	24.30	24.32	-0.48%	46,035
07/06/2026	24.39	24.48	24.37	24.44	+0.28%	33,630
07/02/2026	24.32	24.42	24.29	24.37	+0.28%	47,645
07/01/2026	24.21	24.32	24.20	24.30	+0.41%	85,386
06/30/2026	24.22	24.29	24.11	24.20	-0.16%	1,042,017
06/29/2026	24.13	24.31	24.05	24.24	+0.61%	96,892
06/26/2026	24.06	24.13	23.99	24.09	0.00%	109,618
06/25/2026	24.30	24.30	24.09	24.09	-0.53%	61,664
06/24/2026	24.36	24.40	24.19	24.22	-0.24%	98,895
06/23/2026	24.24	24.37	24.20	24.28	+0.12%	70,379
06/22/2026	24.44	24.48	24.25	24.25	-0.85%	76,754
06/18/2026	24.48	24.50	24.40	24.46	+0.08%	47,563
06/17/2026	24.47	24.50	24.41	24.44	-0.02%	46,824
06/16/2026	24.47	24.51	24.39	24.44	+0.18%	67,327
06/15/2026	24.35	24.50	24.35	24.40	+0.36%	56,460
06/12/2026	24.35	24.36	24.29	24.31	-0.02%	56,879
06/11/2026	24.26	24.31	24.22	24.31	+0.47%	48,155
06/10/2026	24.28	24.36	24.20	24.20	-0.16%	45,481
06/09/2026	24.31	24.34	24.20	24.24	-0.12%	46,777
06/08/2026	24.29	24.36	24.22	24.27	-0.08%	41,255
06/05/2026	24.28	24.33	24.24	24.29	-0.08%	43,610
06/04/2026	24.25	24.39	24.25	24.31	+0.24%	54,198
06/03/2026	24.42	24.43	24.22	24.25	-0.69%	104,872
06/02/2026	24.46	24.53	24.35	24.42	-0.12%	68,730
06/01/2026	24.35	24.52	24.35	24.45	+0.40%	71,392
05/29/2026	24.50	24.74	24.35	24.35	-0.72%	114,540
05/28/2026	24.44	24.54	24.42	24.53	+0.44%	28,632
05/27/2026	24.37	24.46	24.36	24.42	+0.24%	41,471
05/26/2026	24.39	24.42	24.30	24.36	+0.20%	56,236
05/22/2026	24.24	24.33	24.24	24.31	+0.20%	58,944
05/21/2026	24.34	24.34	24.15	24.26	-0.28%	85,819
05/20/2026	24.17	24.35	24.15	24.33	+0.65%	87,923
05/19/2026	24.24	24.26	24.14	24.17	-0.57%	55,223
05/18/2026	24.38	24.38	24.27	24.31	+0.04%	62,352
05/15/2026	24.39	24.40	24.29	24.30	-0.61%	67,469
05/15/2026	$0.36 Dividend
05/14/2026	24.50	24.50	24.41	24.45	0.00%	32,875
05/13/2026	24.48	24.48	24.39	24.45	-0.12%	69,777
05/12/2026	24.51	24.51	24.40	24.48	-0.12%	66,074
05/11/2026	24.48	24.51	24.45	24.51	+0.24%	68,384
05/08/2026	24.42	24.48	24.34	24.45	+0.34%	61,614
05/07/2026	24.35	24.43	24.28	24.37	+0.26%	59,848
05/06/2026	24.29	24.37	24.26	24.30	+0.16%	63,426
05/05/2026	24.27	24.30	24.26	24.26	+0.08%	60,724
05/04/2026	24.28	24.30	24.21	24.24	+0.04%	61,154
05/01/2026	24.29	24.37	24.23	24.23	-0.20%	81,851
04/30/2026	24.20	24.30	24.17	24.28	+0.60%	61,498
04/29/2026	24.24	24.24	24.14	24.14	-0.27%	41,485
04/28/2026	24.25	24.27	24.19	24.21	-0.12%	79,656
04/27/2026	24.25	24.27	24.23	24.23	-0.08%	39,009
04/24/2026	24.23	24.26	24.19	24.25	0.00%	67,754
04/23/2026	24.25	24.28	24.11	24.25	0.00%	92,849